|
 Honeywell Interna - [Ticker: HON] |     | | Last Trade | 149.97 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +3.22 (+1.02%) | Open | 150.00 | | High | 151.51 | Low | 149.61 | | Volume | 1,627,273 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 145.04 x 100 - 145.05 x 400 | | Former Close | 146.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HON quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 4,038,800 | 56.66 | 56.87 | 55.97 | 56.05 | 00:00:00 | | 2011-06-16 | 3,363,900 | 55.97 | 56.56 | 55.76 | 56.35 | 00:00:00 | | 2011-06-17 | 5,273,200 | 56.94 | 57.00 | 55.73 | 55.85 | 00:00:00 | | 2011-06-20 | 2,745,700 | 55.94 | 56.66 | 55.76 | 56.43 | 00:00:00 | | 2011-06-21 | 4,828,100 | 56.96 | 57.95 | 56.78 | 57.81 | 00:00:00 | | 2011-06-22 | 3,549,200 | 57.52 | 57.71 | 56.94 | 57.01 | 00:00:00 | | 2011-06-23 | 4,722,000 | 56.31 | 56.55 | 55.53 | 56.50 | 00:00:00 | | 2011-06-24 | 3,543,200 | 56.56 | 56.76 | 56.16 | 56.35 | 00:00:00 | | 2011-06-27 | 3,205,200 | 56.54 | 56.94 | 56.15 | 56.79 | 00:00:00 | | 2011-06-28 | 4,952,800 | 57.03 | 58.40 | 56.72 | 58.38 | 00:00:00 | | 2011-06-29 | 3,628,500 | 58.52 | 58.91 | 58.18 | 58.62 | 00:00:00 | | 2011-06-30 | 3,888,000 | 58.79 | 59.95 | 58.76 | 59.59 | 00:00:00 | | 2011-07-01 | 3,777,600 | 59.49 | 60.45 | 59.15 | 60.19 | 00:00:00 | | 2011-07-05 | 4,100,500 | 59.68 | 60.17 | 59.36 | 59.46 | 00:00:00 | | 2011-07-06 | 3,865,500 | 59.50 | 59.95 | 59.26 | 59.69 | 00:00:00 | | 2011-07-07 | 2,879,300 | 60.36 | 60.65 | 60.13 | 60.44 | 00:00:00 | | 2011-07-08 | 2,885,000 | 59.67 | 59.82 | 59.20 | 59.54 | 00:00:00 | | 2011-07-11 | 3,427,300 | 58.62 | 59.03 | 58.15 | 58.31 | 00:00:00 | | 2011-07-12 | 4,595,000 | 58.01 | 58.30 | 57.20 | 57.28 | 00:00:00 | | 2011-07-13 | 3,384,700 | 57.76 | 58.27 | 57.39 | 57.59 | 00:00:00 | | 2011-07-14 | 2,794,600 | 57.70 | 57.98 | 56.88 | 57.01 | 00:00:00 | | 2011-07-15 | 4,038,500 | 57.29 | 57.34 | 56.65 | 57.25 | 00:00:00 | | 2011-07-18 | 2,816,700 | 56.93 | 56.98 | 56.21 | 56.57 | 00:00:00 | | 2011-07-19 | 2,859,700 | 56.83 | 57.60 | 56.81 | 57.43 | 00:00:00 | | 2011-07-20 | 3,765,900 | 57.63 | 57.80 | 57.04 | 57.34 | 00:00:00 | | 2011-07-21 | 4,522,000 | 57.71 | 58.55 | 57.56 | 58.21 | 00:00:00 | | 2011-07-22 | 10,733,800 | 57.03 | 57.23 | 55.52 | 56.40 | 00:00:00 | | 2011-07-25 | 3,964,400 | 55.85 | 56.68 | 55.80 | 56.30 | 00:00:00 | | 2011-07-26 | 4,039,200 | 56.33 | 56.40 | 55.27 | 55.34 | 00:00:00 | | 2011-07-27 | 8,773,100 | 55.03 | 55.12 | 53.46 | 53.46 | 00:00:00 | | 2011-07-28 | 8,096,700 | 53.74 | 54.46 | 52.87 | 53.00 | 00:00:00 | | 2011-07-29 | 6,189,700 | 52.19 | 53.85 | 51.99 | 53.10 | 00:00:00 | | 2011-08-01 | 6,128,200 | 54.01 | 54.04 | 52.18 | 53.06 | 00:00:00 | | 2011-08-02 | 6,575,500 | 52.62 | 53.06 | 51.19 | 51.20 | 00:00:00 | | 2011-08-03 | 8,083,600 | 51.32 | 51.65 | 49.89 | 51.59 | 00:00:00 | | 2011-08-04 | 10,392,400 | 50.58 | 50.90 | 48.65 | 48.69 | 00:00:00 | | 2011-08-05 | 16,175,800 | 49.42 | 49.78 | 47.24 | 47.98 | 00:00:00 | | 2011-08-08 | 13,255,700 | 46.26 | 47.38 | 44.23 | 44.29 | 00:00:00 | | 2011-08-09 | 11,923,800 | 45.25 | 46.80 | 43.76 | 46.76 | 00:00:00 | | 2011-08-10 | 14,898,000 | 45.71 | 45.85 | 43.08 | 43.22 | 00:00:00 | | 2011-08-11 | 10,525,900 | 43.73 | 45.32 | 43.16 | 44.63 | 00:00:00 | | 2011-08-12 | 10,294,400 | 45.19 | 46.98 | 44.63 | 46.88 | 00:00:00 | | 2011-08-15 | 8,417,500 | 47.10 | 47.81 | 46.84 | 47.23 | 00:00:00 | | 2011-08-16 | 8,356,200 | 46.74 | 47.03 | 45.82 | 46.03 | 00:00:00 | | 2011-08-17 | 5,889,200 | 46.12 | 46.87 | 45.45 | 45.99 | 00:00:00 | | 2011-08-18 | 13,136,500 | 44.45 | 44.47 | 42.13 | 42.76 | 00:00:00 | | 2011-08-19 | 11,344,200 | 42.31 | 43.89 | 42.12 | 42.19 | 00:00:00 | | 2011-08-22 | 7,998,700 | 43.72 | 43.84 | 41.62 | 41.94 | 00:00:00 | | 2011-08-23 | 6,681,300 | 42.25 | 44.16 | 41.93 | 44.16 | 00:00:00 | | 2011-08-24 | 5,115,500 | 44.11 | 44.95 | 43.81 | 44.82 | 00:00:00 | | 2011-08-25 | 7,551,300 | 45.00 | 45.51 | 44.06 | 44.73 | 00:00:00 | | 2011-08-26 | 6,333,700 | 44.31 | 45.88 | 43.55 | 45.48 | 00:00:00 | | 2011-08-29 | 4,043,300 | 46.18 | 47.06 | 46.00 | 47.00 | 00:00:00 | | 2011-08-30 | 5,438,800 | 46.88 | 47.67 | 46.28 | 47.29 | 00:00:00 | | 2011-08-31 | 5,667,800 | 47.96 | 48.45 | 47.33 | 47.81 | 00:00:00 | | 2011-09-01 | 5,347,500 | 47.74 | 48.36 | 46.77 | 46.88 | 00:00:00 | | 2011-09-02 | 3,931,100 | 45.95 | 46.33 | 45.28 | 45.45 | 00:00:00 | | 2011-09-06 | 5,211,000 | 44.08 | 45.21 | 43.40 | 45.05 | 00:00:00 | | 2011-09-07 | 5,081,800 | 45.96 | 47.03 | 45.67 | 47.03 | 00:00:00 | | 2011-09-08 | 4,168,400 | 46.66 | 47.29 | 45.72 | 45.93 | 00:00:00 | | 2011-09-09 | 5,935,900 | 45.32 | 45.87 | 44.40 | 44.72 | 00:00:00 | | 2011-09-12 | 7,486,200 | 44.11 | 44.71 | 43.12 | 44.14 | 00:00:00 | | 2011-09-13 | 7,128,600 | 44.20 | 45.23 | 43.88 | 44.57 | 00:00:00 | | 2011-09-14 | 4,976,400 | 44.93 | 46.13 | 43.92 | 45.41 | 00:00:00 | | 2011-09-15 | 4,483,700 | 45.99 | 46.66 | 45.75 | 46.64 | 00:00:00 | | 2011-09-16 | 5,804,800 | 46.99 | 47.50 | 46.31 | 47.13 | 00:00:00 | | 2011-09-19 | 6,282,000 | 46.18 | 47.61 | 46.12 | 47.32 | 00:00:00 | | 2011-09-20 | 3,666,300 | 47.48 | 47.70 | 46.69 | 46.75 | 00:00:00 | | 2011-09-21 | 4,406,500 | 46.68 | 47.08 | 44.86 | 44.87 | 00:00:00 | | 2011-09-22 | 11,799,600 | 43.28 | 43.51 | 41.50 | 41.97 | 00:00:00 | | 2011-09-23 | 7,641,900 | 41.77 | 42.98 | 41.64 | 42.43 | 00:00:00 | | 2011-09-26 | 7,096,200 | 43.00 | 43.88 | 42.20 | 43.80 | 00:00:00 | | 2011-09-27 | 6,069,800 | 45.03 | 45.95 | 44.84 | 45.14 | 00:00:00 | | 2011-09-28 | 5,587,600 | 45.24 | 45.71 | 44.19 | 44.27 | 00:00:00 | | 2011-09-29 | 5,147,400 | 45.27 | 45.80 | 43.87 | 45.00 | 00:00:00 | | 2011-09-30 | 5,484,200 | 44.02 | 45.35 | 43.82 | 43.91 | 00:00:00 | | 2011-10-03 | 9,661,800 | 43.55 | 43.99 | 42.32 | 42.32 | 00:00:00 | | 2011-10-04 | 6,996,700 | 41.69 | 43.69 | 41.22 | 43.66 | 00:00:00 | | 2011-10-05 | 5,714,500 | 43.90 | 44.52 | 43.26 | 44.37 | 00:00:00 | | 2011-10-06 | 5,817,300 | 44.23 | 45.11 | 43.70 | 45.06 | 00:00:00 | | 2011-10-07 | 5,360,200 | 45.42 | 46.24 | 45.04 | 45.49 | 00:00:00 | | 2011-10-10 | 3,471,100 | 46.34 | 47.40 | 46.34 | 47.16 | 00:00:00 | | 2011-10-11 | 4,120,600 | 46.92 | 47.73 | 46.63 | 47.37 | 00:00:00 | | 2011-10-12 | 5,673,300 | 47.77 | 49.16 | 47.73 | 48.49 | 00:00:00 | | 2011-10-13 | 4,731,200 | 48.09 | 48.12 | 47.14 | 47.89 | 00:00:00 | | 2011-10-14 | 3,741,800 | 48.55 | 49.45 | 48.47 | 49.45 | 00:00:00 | | 2011-10-17 | 4,364,300 | 49.23 | 49.23 | 47.55 | 47.70 | 00:00:00 | | 2011-10-18 | 5,774,300 | 47.74 | 49.82 | 46.91 | 49.33 | 00:00:00 | | 2011-10-19 | 4,533,500 | 49.21 | 49.77 | 48.60 | 48.82 | 00:00:00 | | 2011-10-20 | 5,607,200 | 48.89 | 49.35 | 47.85 | 48.46 | 00:00:00 | | 2011-10-21 | 8,955,500 | 50.22 | 51.42 | 49.85 | 51.28 | 00:00:00 | | 2011-10-24 | 6,334,900 | 51.14 | 52.09 | 51.10 | 51.77 | 00:00:00 | | 2011-10-25 | 5,538,900 | 51.32 | 51.89 | 50.55 | 50.71 | 00:00:00 | | 2011-10-26 | 5,473,900 | 51.08 | 51.80 | 50.63 | 51.40 | 00:00:00 | | 2011-10-27 | 7,398,500 | 53.28 | 54.52 | 53.10 | 54.07 | 00:00:00 | | 2011-10-28 | 5,414,200 | 53.84 | 54.17 | 53.50 | 53.88 | 00:00:00 | | 2011-10-31 | 3,998,700 | 53.06 | 53.34 | 52.39 | 52.40 | 00:00:00 | | 2011-11-01 | 6,464,100 | 50.86 | 52.03 | 50.41 | 51.20 | 00:00:00 | | 2011-11-02 | 4,875,600 | 52.02 | 52.93 | 52.02 | 52.45 | 00:00:00 | | 2011-11-03 | 5,741,800 | 53.14 | 54.20 | 52.51 | 53.94 | 00:00:00 | | 2011-11-04 | 4,034,200 | 53.37 | 54.12 | 53.06 | 53.95 | 00:00:00 | | 2011-11-07 | 3,707,100 | 53.94 | 54.05 | 52.88 | 53.96 | 00:00:00 | | 2011-11-08 | 4,480,900 | 54.69 | 54.82 | 53.51 | 54.65 | 00:00:00 | | 2011-11-09 | 5,239,800 | 53.19 | 53.63 | 52.44 | 52.83 | 00:00:00 | | 2011-11-10 | 5,611,700 | 53.64 | 54.09 | 53.33 | 53.56 | 00:00:00 | | 2011-11-11 | 5,022,500 | 54.40 | 55.81 | 54.40 | 54.79 | 00:00:00 | | 2011-11-14 | 4,347,200 | 54.69 | 54.99 | 54.38 | 54.71 | 00:00:00 | | 2011-11-15 | 4,559,100 | 54.44 | 55.20 | 54.02 | 54.78 | 00:00:00 | | 2011-11-16 | 4,016,300 | 53.67 | 54.39 | 53.21 | 53.29 | 00:00:00 | | 2011-11-17 | 5,186,100 | 53.13 | 53.67 | 52.10 | 52.60 | 00:00:00 | | 2011-11-18 | 3,207,900 | 52.99 | 53.18 | 52.32 | 52.75 | 00:00:00 | | 2011-11-21 | 5,154,600 | 51.43 | 51.56 | 50.16 | 51.30 | 00:00:00 | | 2011-11-22 | 4,643,000 | 51.06 | 51.48 | 50.66 | 50.96 | 00:00:00 | | 2011-11-23 | 4,892,200 | 50.41 | 50.41 | 49.15 | 49.19 | 00:00:00 | | 2011-11-25 | 1,784,100 | 48.87 | 49.97 | 48.82 | 49.14 | 00:00:00 | | 2011-11-28 | 4,947,500 | 50.83 | 51.68 | 50.76 | 51.66 | 00:00:00 | | 2011-11-29 | 4,419,000 | 51.97 | 52.71 | 51.52 | 51.56 | 00:00:00 | | 2011-11-30 | 5,088,600 | 52.98 | 54.19 | 52.89 | 54.15 | 00:00:00 | | 2011-12-01 | 3,614,600 | 53.88 | 54.70 | 53.85 | 54.17 | 00:00:00 | | 2011-12-02 | 3,613,300 | 54.51 | 55.37 | 54.05 | 54.13 | 00:00:00 | | 2011-12-05 | 4,605,000 | 55.15 | 55.55 | 54.23 | 54.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
